Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.63 | 11.23 | 10.61 | 11.20 | 1,982,568 | +0.64(+6.06%) |
Jun 29, 2016 | 10.29 | 10.80 | 10.25 | 10.56 | 1,552,228 | +0.40(+3.94%) |
Jun 28, 2016 | 10.15 | 10.45 | 10.08 | 10.16 | 1,234,382 | -0.07(-0.68%) |
Jun 27, 2016 | 10.22 | 10.27 | 9.800 | 10.23 | 2,410,219 | +0.24(+2.40%) |
Jun 24, 2016 | 10.27 | 10.36 | 9.620 | 9.990 | 2,424,512 | +0.46(+4.83%) |
Jun 23, 2016 | 9.650 | 9.680 | 9.530 | 9.530 | 823,639 | -0.19(-1.95%) |
Jun 22, 2016 | 9.590 | 9.720 | 9.398 | 9.720 | 1,376,068 | +0.19(+1.99%) |
Jun 21, 2016 | 9.470 | 9.670 | 9.450 | 9.530 | 1,128,343 | -0.21(-2.16%) |
Jun 20, 2016 | 9.330 | 9.890 | 9.310 | 9.740 | 1,670,566 | +0.17(+1.78%) |
Jun 17, 2016 | 9.510 | 9.645 | 9.390 | 9.570 | 6,732,276 | +0.18(+1.92%) |
Jun 16, 2016 | 9.570 | 9.710 | 9.220 | 9.390 | 3,490,206 | +0.09(+0.97%) |
Jun 15, 2016 | 8.610 | 9.310 | 8.550 | 9.300 | 2,225,716 | +0.68(+7.89%) |
Jun 14, 2016 | 8.880 | 8.900 | 8.480 | 8.620 | 1,553,526 | -0.25(-2.82%) |
Jun 13, 2016 | 9.030 | 9.040 | 8.730 | 8.870 | 1,698,768 | +0.05(+0.57%) |
Jun 10, 2016 | 9.000 | 9.190 | 8.685 | 8.820 | 1,353,441 | -0.09(-1.01%) |
Jun 09, 2016 | 8.690 | 9.020 | 8.670 | 8.910 | 1,184,296 | +0.22(+2.53%) |
Jun 08, 2016 | 8.730 | 8.960 | 8.670 | 8.690 | 1,342,353 | +0.24(+2.84%) |
Jun 07, 2016 | 8.130 | 8.570 | 8.110 | 8.450 | 1,526,251 | +0.16(+1.93%) |
Jun 06, 2016 | 8.280 | 8.420 | 8.050 | 8.290 | 1,230,818 | +0.03(+0.36%) |
Jun 03, 2016 | 7.700 | 8.290 | 7.690 | 8.260 | 1,931,595 | +0.94(+12.84%) |
Jun 02, 2016 | 7.210 | 7.460 | 7.170 | 7.320 | 986,479 | +0.11(+1.53%) |
Jun 01, 2016 | 7.310 | 7.460 | 7.050 | 7.210 | 1,144,767 | -0.08(-1.10%) |
May 31, 2016 | 7.110 | 7.490 | 7.070 | 7.290 | 1,474,339 | +0.25(+3.55%) |
May 27, 2016 | 7.420 | 7.040 | 7.040 | 7.040 | 1,503,800 | -0.47(-6.26%) |
May 26, 2016 | 7.630 | 7.760 | 7.375 | 7.510 | 1,033,395 | +0.05(+0.67%) |
May 25, 2016 | 7.220 | 7.500 | 7.010 | 7.460 | 1,308,806 | +0.15(+2.05%) |
May 24, 2016 | 7.770 | 7.810 | 7.280 | 7.310 | 1,945,774 | -0.54(-6.88%) |
May 23, 2016 | 7.900 | 7.980 | 7.750 | 7.850 | 929,323 | -0.20(-2.48%) |
May 20, 2016 | 8.040 | 8.110 | 7.774 | 8.050 | 1,612,535 | +0.09(+1.13%) |
May 19, 2016 | 7.520 | 8.110 | 7.440 | 7.960 | 1,900,773 | +0.22(+2.84%) |
May 18, 2016 | 8.280 | 8.391 | 7.720 | 7.740 | 2,288,640 | -0.72(-8.51%) |
May 17, 2016 | 8.470 | 8.680 | 8.250 | 8.460 | 1,870,502 | -0.06(-0.70%) |
May 16, 2016 | 8.530 | 8.740 | 8.350 | 8.520 | 1,426,435 | +0.10(+1.19%) |
May 13, 2016 | 8.320 | 8.497 | 8.030 | 8.420 | 1,488,110 | +0.17(+2.06%) |
May 12, 2016 | 8.270 | 8.650 | 8.190 | 8.250 | 1,959,477 | +0.07(+0.86%) |
May 11, 2016 | 8.190 | 8.330 | 7.810 | 8.180 | 1,318,304 | +0.13(+1.61%) |
May 10, 2016 | 7.750 | 8.070 | 7.590 | 8.050 | 1,096,730 | +0.32(+4.14%) |
May 09, 2016 | 7.910 | 7.970 | 7.700 | 7.730 | 1,053,415 | -0.44(-5.39%) |
May 06, 2016 | 7.820 | 8.370 | 7.760 | 8.170 | 1,780,188 | +0.50(+6.52%) |
May 05, 2016 | 7.630 | 7.830 | 7.420 | 7.670 | 1,559,656 | +0.19(+2.54%) |
May 04, 2016 | 7.690 | 7.990 | 7.330 | 7.480 | 1,588,781 | -0.38(-4.83%) |
May 03, 2016 | 8.000 | 8.110 | 7.740 | 7.860 | 1,503,799 | -0.16(-2.00%) |
May 02, 2016 | 8.370 | 8.380 | 7.890 | 8.020 | 1,914,413 | -0.21(-2.55%) |
Apr 29, 2016 | 8.000 | 8.310 | 7.990 | 8.230 | 1,944,230 | +0.38(+4.84%) |
Apr 28, 2016 | 7.450 | 7.950 | 7.420 | 7.850 | 1,848,513 | +0.44(+5.94%) |
Apr 27, 2016 | 7.320 | 7.460 | 7.240 | 7.410 | 1,241,670 | +0.12(+1.65%) |
Apr 26, 2016 | 7.140 | 7.310 | 7.040 | 7.290 | 844,758 | +0.19(+2.68%) |
Apr 25, 2016 | 7.230 | 7.310 | 7.000 | 7.100 | 1,053,628 | -0.11(-1.53%) |
Apr 22, 2016 | 7.320 | 7.605 | 7.070 | 7.210 | 1,692,149 | -0.15(-2.04%) |
Apr 21, 2016 | 7.230 | 7.395 | 7.050 | 7.360 | 2,491,897 | +0.30(+4.25%) |
Apr 20, 2016 | 7.060 | 7.347 | 6.980 | 7.060 | 2,129,195 | +0.02(+0.28%) |
Apr 19, 2016 | 6.980 | 7.110 | 6.860 | 7.040 | 2,103,619 | +0.37(+5.55%) |
Apr 18, 2016 | 6.600 | 6.760 | 6.455 | 6.670 | 1,115,345 | +0.20(+3.09%) |
Apr 15, 2016 | 6.440 | 6.550 | 6.330 | 6.470 | 1,205,452 | +0.04(+0.62%) |
Apr 14, 2016 | 6.600 | 6.610 | 6.220 | 6.430 | 1,302,504 | -0.18(-2.72%) |
Apr 13, 2016 | 6.670 | 6.810 | 6.570 | 6.610 | 1,376,052 | -0.19(-2.79%) |
Apr 12, 2016 | 6.700 | 6.900 | 6.520 | 6.800 | 1,751,138 | +0.14(+2.10%) |
Apr 11, 2016 | 6.200 | 6.700 | 6.160 | 6.660 | 3,825,618 | +0.61(+10.08%) |
Apr 08, 2016 | 5.730 | 6.128 | 5.710 | 6.050 | 2,736,636 | +0.36(+6.33%) |
Apr 07, 2016 | 5.660 | 5.725 | 5.520 | 5.690 | 2,471,386 | +0.17(+3.08%) |
Apr 06, 2016 | 5.450 | 5.520 | 5.350 | 5.520 | 852,975 | +0.07(+1.28%) |
Apr 05, 2016 | 5.380 | 5.490 | 5.300 | 5.450 | 845,350 | +0.17(+3.22%) |
Apr 04, 2016 | 5.490 | 5.500 | 5.240 | 5.280 | 711,230 | -0.21(-3.83%) |